萬海 (2615)-元大-土城券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－元大-土城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	53	50.52	3	50.93	50.80	50	8,781	0.57%
2024/05/06	0	0.00	1.4	49.62	49.80	-1.4	8,545	-0.02%
2024/05/03	63	49.70	3	49.60	49.40	60	8,490	0.71%
2024/05/02	66.1	49.77	3	50.47	49.40	63.1	8,400	0.75%
2024/04/30	9	49.59	12	49.23	50.70	-3	7,939	-0.04%
2024/04/29	4	49.63	10.1	49.96	49.55	-6.1	7,708	-0.08%
2024/04/26	15	48.66	8	49.03	48.35	7	7,407	0.09%
2024/04/25	0	0.00	4	45.38	45.50	-4	7,008	-0.06%
2024/04/24	3	45.10	2	45.15	45.45	1	7,132	0.01%
2024/04/23	5	44.15	1	44.85	44.95	4	7,199	0.06%
2024/04/19	2.5	43.45	4	43.79	43.25	-1.5	7,188	-0.02%
2024/04/17	33	43.13	2	43.15	42.80	31	7,256	0.43%
2024/04/16	31	42.95	1	43.20	42.90	30	7,492	0.40%
2024/04/15	1	44.50	0	0.00	45.10	1	7,909	0.01%
2024/04/11	4	44.90	1	44.95	44.80	3	8,591	0.03%
2024/04/10	1.1	44.83	0.2	44.80	44.50	1	9,432	0.01%
2024/04/09	0	0.00	5	44.95	44.95	-5	9,660	-0.05%
2024/04/08	3	43.35	1	43.55	44.10	2	10,167	0.02%
2024/04/03	2	43.70	0	0.00	43.65	2	10,191	0.02%
2024/04/01	4	44.35	0	0.00	44.55	4	10,619	0.04%
2024/03/29	0.2	44.20	0	0.00	44.10	0.2	11,020	0.00%
2024/03/28	0.1	44.40	0	0.00	44.00	0.1	11,852	0.00%
2024/03/27	2	44.60	0	0.00	44.45	2	13,593	0.01%
2024/03/26	0	0.00	1	44.20	44.55	-1	14,921	-0.01%
2024/03/22	0	0.00	7	44.68	45.30	-7	16,105	-0.04%
2024/03/21	0	0.00	1	45.15	45.10	-1	16,959	-0.01%
2024/03/20	2.1	45.48	3	45.05	45.00	-0.9	17,230	-0.01%
2024/03/19	1.2	45.97	1.3	45.68	45.50	-0.1	17,402	0.00%
2024/03/18	2	45.28	0	0.00	45.65	2	17,526	0.01%
2024/03/15	2.2	44.65	10	46.43	46.45	-7.8	17,778	-0.04%
2024/03/14	4	48.35	0	0.00	47.10	4	17,606	0.02%
2024/03/13	3	49.20	20	49.37	49.00	-17	17,484	-0.10%
2024/03/12	0	0.00	1	49.40	49.45	-1	17,429	-0.01%
2024/03/11	21	49.32	24	49.30	49.30	-3	17,544	-0.02%
2024/03/08	2.1	48.60	3	48.90	48.65	-0.9	17,905	-0.01%
2024/03/07	1.3	48.65	1	48.35	48.10	0.3	18,241	0.00%
2024/03/06	12.2	48.77	0	0.00	48.40	12.2	18,390	0.07%
2024/03/05	1	49.50	0	0.00	49.35	1	18,379	0.01%
2024/03/04	3	49.30	1	49.20	49.65	2	18,350	0.01%
2024/03/01	9.4	49.91	1.1	49.98	49.90	8.3	18,376	0.05%
2024/02/29	6.2	50.19	1	50.50	50.40	5.2	18,247	0.03%
2024/02/27	0.1	48.80	9	48.62	48.10	-9	17,884	-0.05%
2024/02/26	2	48.85	0	0.00	48.80	2	17,833	0.01%
2024/02/23	1	50.00	0	0.00	49.65	1	17,845	0.01%
2024/02/22	7	48.64	6	49.31	50.00	1	17,821	0.01%
2024/02/21	15	49.65	0	0.00	49.00	15	17,723	0.08%
2024/02/20	15.5	48.81	0	0.00	48.65	15.5	17,675	0.09%
2024/02/19	0	0.00	5	47.56	47.90	-5	17,664	-0.03%
2024/02/16	0.1	47.45	2	47.60	47.30	-1.9	17,819	-0.01%
2024/02/15	0	0.00	1	47.65	47.20	-1	17,961	-0.01%
2024/02/05	1	47.70	1	48.50	47.75	0	17,943	0.00%
2024/02/02	2	47.79	4	48.01	48.20	-2	17,983	-0.01%
2024/02/01	1	49.62	3.1	49.77	49.65	-2.1	17,868	-0.01%
2024/01/31	2.3	49.04	0	0.00	48.90	2.3	17,839	0.01%
2024/01/30	0	50.00	0.1	49.60	49.45	-0.1	17,848	0.00%
2024/01/29	0.1	49.75	1	49.70	50.00	-1	17,858	-0.01%
2024/01/26	4.1	49.40	0	0.00	49.75	4.1	17,882	0.02%
2024/01/25	0.5	49.95	0.1	50.00	49.75	0.4	17,876	0.00%
2024/01/24	1	50.70	0	0.00	50.50	1	17,811	0.01%
2024/01/23	0	0.00	13	50.20	50.20	-13	17,846	-0.07%
2024/01/22	1	50.50	0	0.00	50.70	1	17,889	0.01%
2024/01/19	5	52.50	3.6	51.49	51.20	1.4	17,791	0.01%
2024/01/18	15	52.60	1	52.50	52.50	14	17,695	0.08%
2024/01/17	1	50.30	0.1	51.30	51.00	0.9	17,539	0.01%
2024/01/15	2	53.40	1	53.50	52.80	1	17,235	0.01%
2024/01/12	5.4	52.59	8	52.46	52.50	-2.6	17,179	-0.02%
2024/01/11	2	51.05	0	0.00	50.90	2	17,038	0.01%
2024/01/10	1	50.50	20	50.95	50.70	-19	16,960	-0.11%
2024/01/09	12.2	52.32	7	53.01	52.40	5.2	16,693	0.03%
2024/01/08	7	56.24	3	57.10	56.20	4	16,210	0.02%
2024/01/05	12	56.98	19	57.16	57.90	-7	15,999	-0.04%
2024/01/04	11	56.77	7	57.39	57.00	4	15,558	0.03%
2024/01/03	12	55.08	11	54.85	55.00	1	14,793	0.01%
2024/01/02	12	57.40	5	57.46	54.70	7	14,512	0.05%
2023/12/28	6	55.72	7	55.39	55.20	-1	13,906	-0.01%
2023/12/27	7	57.21	12	56.97	56.60	-5	13,795	-0.04%
2023/12/26	9	55.38	5	55.16	56.00	4	13,532	0.03%
2023/12/25	70.4	56.22	52	56.12	54.50	18.4	13,140	0.14%
2023/12/22	86.2	59.75	59	60.09	60.10	27.2	12,342	0.22%
2023/12/21	16.4	56.27	17	56.27	59.60	-0.6	10,570	-0.01%
2023/12/20	5	53.56	26	53.65	54.50	-21	9,261	-0.23%
2023/12/19	27	53.40	13	53.31	52.30	14	8,798	0.16%
2023/12/18	24	52.69	6	52.80	52.90	18	8,116	0.22%
2023/12/14	3	49.40	11	49.30	49.05	-8	7,080	-0.11%
2023/12/13	4	50.73	2	50.15	50.10	2	6,925	0.03%
2023/12/12	8	52.78	7	52.59	51.80	1	7,366	0.01%
2023/12/11	0	0.00	6	52.65	52.40	-6	7,192	-0.08%
2023/12/08	0	0.00	8	50.40	51.10	-8	6,988	-0.11%
2023/12/07	0	0.00	5	50.52	50.10	-5	6,981	-0.07%
2023/12/06	2	50.90	4	51.38	51.30	-2	6,957	-0.03%
2023/12/05	11	51.46	8	51.63	52.00	3	6,865	0.04%
2023/12/04	9.5	51.65	9	51.99	52.50	0.5	6,511	0.01%
2023/12/01	8	47.89	14.2	48.19	48.65	-6.2	6,098	-0.10%
2023/11/30	0	0.00	1	47.45	46.70	-1	5,955	-0.02%
2023/11/29	1	46.90	0	0.00	46.55	1	6,006	0.02%
2023/11/28	1.3	46.91	5	46.95	47.00	-3.7	6,013	-0.06%
2023/11/27	0	0.00	1	46.05	46.00	-1	5,993	-0.02%
2023/11/24	0	0.00	3	45.50	45.50	-3	5,985	-0.05%
2023/11/23	1	45.60	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1.1	45.67	0	0.00	45.65	1.1	6,052	0.02%
2023/11/21	2.1	46.77	0	0.00	46.55	2.1	6,010	0.03%
2023/11/20	0.1	47.00	1.5	46.97	46.95	-1.4	6,094	-0.02%
2023/11/17	4.5	47.39	1	47.40	47.25	3.5	6,174	0.06%
2023/11/16	5	47.66	0	0.00	47.40	5	6,207	0.08%
2023/11/15	0	0.00	8	47.17	47.85	-8	6,230	-0.13%
2023/11/14	5.1	47.12	1	47.40	46.10	4.1	6,289	0.06%
2023/11/13	0	0.00	8	46.11	45.75	-8	6,211	-0.13%
2023/11/10	3	45.43	0	0.00	45.00	3	6,230	0.05%
2023/11/09	0	0.00	9	46.17	46.35	-9	6,191	-0.15%
2023/11/08	0	0.00	8.2	46.30	46.10	-8.2	6,203	-0.13%
2023/11/07	1	46.25	0	0.00	46.25	1	6,245	0.02%
2023/11/02	0	0.00	3	47.12	47.10	-3	6,237	-0.05%
2023/10/31	2	47.23	1	46.65	46.20	1	6,272	0.02%
2023/10/30	0	0.00	3	46.95	47.45	-3	6,225	-0.05%
2023/10/27	0	0.00	1.1	45.42	45.50	-1.1	6,150	-0.02%
2023/10/20	5	44.50	0	0.00	44.90	5	6,415	0.08%
2023/10/18	0	0.00	1	44.90	44.85	-1	6,467	-0.02%
2023/10/17	2	44.70	7	45.28	44.70	-5	6,481	-0.08%
2023/10/13	16.4	44.61	1	44.60	44.25	15.4	6,610	0.23%
2023/10/12	3	45.48	0	0.00	45.65	3	6,579	0.05%
2023/10/11	9	46.73	2	47.20	45.25	7	6,647	0.11%
2023/10/06	2	47.10	1	46.95	46.95	1	6,776	0.02%
2023/10/05	0	0.00	1	46.85	46.75	-1	6,910	-0.01%
2023/10/04	4	45.55	1	46.40	46.35	3	6,971	0.04%
2023/10/03	2	46.62	2	47.15	46.00	0	7,134	0.00%
2023/10/02	3	47.47	16.3	47.49	47.35	-13.3	7,230	-0.18%
2023/09/27	0	0.00	1	49.35	48.40	-1	7,636	-0.01%
2023/09/26	0	0.00	1	49.15	48.70	-1	8,660	-0.01%
2023/09/25	0	0.00	1	49.55	49.20	-1	9,197	-0.01%
2023/09/22	2	49.55	4.6	49.70	49.50	-2.6	9,463	-0.03%
2023/09/21	0.7	50.31	7	49.95	49.80	-6.3	9,532	-0.07%
2023/09/20	1	51.20	2	50.90	51.30	-1	9,490	-0.01%
2023/09/19	5	50.64	2	50.20	50.50	3	9,382	0.03%
2023/09/18	2	50.10	0	0.00	50.90	2	9,376	0.02%
2023/09/15	26	50.82	19	50.17	50.60	7	9,386	0.07%
2023/09/14	2	48.45	6	48.53	48.85	-4	8,722	-0.05%
2023/09/13	5	46.70	2.5	46.70	46.65	2.6	8,628	0.03%
2023/09/08	2	46.55	0	0.00	46.30	2	8,781	0.02%
2023/09/05	6	46.85	5	47.04	47.30	1	8,935	0.01%
2023/09/04	4	45.81	6	46.43	46.50	-2	9,162	-0.02%
2023/09/01	1.1	45.29	0	0.00	44.90	1.1	9,167	0.01%
2023/08/31	0	0.00	10	45.59	45.30	-10	9,261	-0.11%
2023/08/30	3	45.60	4	45.81	45.85	-1	9,242	-0.01%
2023/08/29	4	45.48	0	0.00	45.35	4	9,324	0.04%
2023/08/25	1	45.85	0	0.00	45.90	1	9,499	0.01%
2023/08/24	2.4	46.53	3	47.55	46.00	-0.6	9,566	-0.01%
2023/08/23	6	48.18	0	0.00	47.55	6	9,478	0.06%
2023/08/22	1	49.50	0	0.00	48.70	1	9,435	0.01%
2023/08/21	5.1	50.25	0	0.00	49.30	5.1	9,449	0.05%
2023/08/18	4	50.10	7	51.01	50.50	-3	9,404	-0.03%
2023/08/17	0	0.00	2	47.30	47.90	-2	9,202	-0.02%
2023/08/16	1	47.55	0	0.00	47.60	1	9,232	0.01%
2023/08/15	2	49.80	2	49.00	49.00	0	9,236	0.00%
2023/08/11	0.5	50.00	3	50.17	50.60	-2.5	9,367	-0.03%
2023/08/10	0	0.00	1	50.10	50.10	-1	9,379	-0.01%
2023/08/08	3.1	49.98	0	0.00	50.10	3.1	9,472	0.03%
2023/08/07	0	0.00	1	50.80	50.50	-1	9,594	-0.01%
2023/08/04	5	51.40	5	51.60	51.60	0	9,661	0.00%
2023/08/02	0	0.00	2	51.10	51.10	-2	9,689	-0.02%
2023/07/31	2	50.70	0	0.00	50.40	2	9,784	0.02%
2023/07/28	0	0.00	0.3	51.50	51.80	-0.3	9,824	0.00%
2023/07/27	0	0.00	1	50.10	50.40	-1	9,917	-0.01%
2023/07/26	3	49.65	3.5	49.65	49.45	-0.5	9,944	-0.01%
2023/07/25	2	49.35	2	49.35	49.20	0	9,972	0.00%
2023/07/24	3	49.65	0	0.00	49.30	3	10,070	0.03%
2023/07/21	2	51.10	1	50.80	50.90	1	10,120	0.01%
2023/07/19	0	0.00	2	50.70	50.90	-2	10,214	-0.02%
2023/07/18	3	51.47	2	51.90	50.40	1	10,362	0.01%
2023/07/17	2	50.90	3	51.03	51.00	-1	10,322	-0.01%
2023/07/14	0.7	50.38	0	0.00	50.40	0.7	10,323	0.01%
2023/07/13	3.1	50.55	0.4	50.00	49.30	2.7	10,335	0.03%
2023/07/12	2.1	52.05	0	52.50	51.60	2.1	10,261	0.02%
2023/07/11	1.3	53.55	0	0.00	53.60	1.3	10,245	0.01%
2023/07/10	4.1	54.40	0	54.60	53.60	4	10,259	0.04%
2023/07/07	3	56.30	0	56.94	56.70	3	10,090	0.03%
2023/07/06	4	57.78	13.5	57.60	57.60	-9.5	9,972	-0.09%
2023/07/05	5	57.24	5	57.44	57.70	0	9,939	0.00%
2023/07/04	24	60.28	82.1	58.73	57.30	-58.1	9,675	-0.60%
2023/07/03	11	58.26	6.3	58.45	58.90	4.7	8,716	0.05%
2023/06/30	48	58.91	3	59.00	59.00	45	8,216	0.55%
2023/06/29	0	0.00	2	57.30	57.30	-2	7,941	-0.03%
2023/06/28	0.1	58.55	0	0.00	58.40	0.1	7,880	0.00%
2023/06/27	0.2	59.20	1	59.20	58.80	-0.8	7,873	-0.01%
2023/06/26	1	59.60	0	0.00	58.80	1	7,871	0.01%
2023/06/21	7	60.11	0	0.00	60.20	7	7,865	0.09%
2023/06/20	0	0.00	3	60.90	61.00	-3	7,836	-0.04%
2023/06/16	0	0.00	1	62.90	62.60	-1	7,918	-0.01%
2023/06/15	2	61.80	0	0.00	61.70	2	7,940	0.03%
2023/06/14	25	62.71	29	62.25	62.20	-4	8,067	-0.05%
2023/06/13	4	62.22	6	61.82	61.80	-2	8,375	-0.02%
2023/06/12	2	61.65	5	61.62	62.10	-3	8,862	-0.03%
2023/06/09	14	61.56	2	61.05	61.80	12	9,553	0.13%
2023/06/08	11	61.75	5	62.04	61.50	6	9,687	0.06%
2023/06/07	6	59.52	8	59.85	59.80	-2	9,917	-0.02%
2023/06/06	3.1	59.50	0.2	59.00	59.50	2.9	9,925	0.03%
2023/06/05	0	58.20	1.2	58.04	58.00	-1.2	9,958	-0.01%
2023/06/02	1	58.00	0.1	58.00	58.10	1	10,005	0.01%
2023/06/01	2	57.05	0	0.00	57.10	2	10,059	0.02%
2023/05/31	1	58.00	0	0.00	58.00	1	10,104	0.01%
2023/05/30	0	0.00	0	59.63	58.70	0	10,281	0.00%
2023/05/29	0	0.00	2	60.05	60.00	-2	10,361	-0.02%
2023/05/26	1	58.70	1	59.10	58.90	0	10,595	0.00%
2023/05/25	2.1	58.89	0	0.00	58.70	2.1	10,907	0.02%
2023/05/24	2	60.25	2	60.10	60.10	0	11,227	0.00%
2023/05/23	0.1	60.30	0	0.00	60.10	0.1	11,458	0.00%
2023/05/22	0	0.00	2	60.90	60.20	-2	11,482	-0.02%
2023/05/19	2	60.05	0	0.00	60.30	2	11,432	0.02%
2023/05/17	10	59.60	14	60.24	60.20	-4	11,390	-0.04%
2023/05/16	13	60.02	11	59.78	59.60	2	11,367	0.02%
2023/05/15	2	58.20	8	59.46	60.20	-6	11,413	-0.05%
2023/05/12	2	59.00	0	0.00	59.20	2	11,434	0.02%
2023/05/11	6	59.95	1	59.30	59.10	5	11,447	0.04%
2023/05/10	0	0.00	10	61.70	61.60	-10	11,368	-0.09%
2023/05/09	0	60.10	1	60.20	60.20	-1	11,394	-0.01%
2023/05/08	1	59.50	0.2	59.80	59.40	0.8	11,536	0.01%
2023/05/05	1	59.50	3	60.16	59.50	-2	11,898	-0.02%
2023/05/04	7	60.70	0	0.00	60.10	7	11,984	0.06%
2023/05/03	9.3	61.30	0	61.30	60.50	9.3	12,004	0.08%
2023/04/28	4	65.23	4	65.10	65.00	0	12,084	0.00%
2023/04/26	1	63.30	2	63.50	63.70	-1	12,253	-0.01%
2023/04/25	3	64.43	1	65.70	64.20	2	12,258	0.02%
2023/04/24	3	65.17	2.1	65.15	65.50	0.9	12,374	0.01%
2023/04/21	4	65.35	5	66.30	65.00	-1	12,497	-0.01%
2023/04/18	3	70.23	1	69.10	69.00	2	12,772	0.02%
2023/04/17	4	70.63	8	70.98	70.50	-4	12,889	-0.03%
2023/04/14	1	69.60	7	68.94	69.90	-6	13,041	-0.05%
2023/04/13	5	68.28	0	0.00	68.50	5	13,235	0.04%
2023/04/12	3	69.40	2	68.80	68.80	1	13,442	0.01%
2023/04/11	0	0.00	1	69.00	68.60	-1	13,740	-0.01%
2023/04/10	1	70.40	0	0.00	68.80	1	14,135	0.01%
2023/04/07	1	69.30	0	0.00	69.40	1	14,505	0.01%
2023/04/06	1	67.70	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1	68.72	0	0.00	68.50	1	15,727	0.01%
2023/03/30	2	69.00	2	68.50	68.50	0	17,126	0.00%
2023/03/29	1	68.80	0	0.00	68.80	1	17,649	0.01%
2023/03/28	10	69.90	10	69.30	69.30	0	18,203	0.00%
2023/03/27	0	0.00	1	69.90	69.70	-1	18,992	-0.01%
2023/03/24	0	70.10	0	0.00	70.50	0	19,983	0.00%
2023/03/23	3	69.83	2	69.70	69.90	1	20,125	0.00%
2023/03/22	3.1	69.47	4	70.23	70.40	-0.9	20,171	0.00%
2023/03/21	2	69.70	1	69.00	69.00	1	20,226	0.00%
2023/03/20	3	70.10	2	70.30	69.60	1	20,233	0.00%
2023/03/17	1	69.00	0.1	69.00	69.00	0.9	20,203	0.00%
2023/03/16	11.4	68.41	8	68.99	68.20	3.4	20,128	0.02%
2023/03/15	29	71.49	29.3	71.40	71.00	-0.3	19,886	0.00%
2023/03/14	55.2	72.96	3.3	72.65	72.50	51.9	19,571	0.27%
2023/03/13	2	80.50	3	79.93	80.50	-1	18,898	-0.01%
2023/03/10	35.1	80.70	31	80.47	79.10	4.1	18,755	0.02%
2023/03/09	0	0.00	19	80.19	80.10	-19	18,527	-0.10%
2023/03/08	4	79.00	19.4	79.79	79.00	-15.4	18,647	-0.08%
2023/03/07	2	80.90	2	80.90	80.70	0	18,699	0.00%
2023/03/06	4	80.60	4	80.90	80.60	0	18,803	0.00%
2023/03/03	13	80.57	6	80.25	81.10	7	19,016	0.04%
2023/03/02	2	80.45	5	80.30	80.70	-3	19,149	-0.02%
2023/03/01	0	77.80	6	78.80	78.60	-6	18,998	-0.03%
2023/02/24	5	79.46	6	79.02	79.60	-1	18,961	-0.01%
2023/02/23	3	79.47	13	78.34	79.20	-10	18,829	-0.05%
2023/02/22	28	77.79	11	78.23	76.70	17	18,592	0.09%
2023/02/21	11	77.29	2	76.60	77.50	9	18,344	0.05%
2023/02/20	1	74.20	1	74.00	74.00	0	18,296	0.00%
2023/02/17	1.2	73.00	0	73.10	73.30	1.2	18,522	0.01%
2023/02/16	2	73.80	0	0.00	73.70	2	18,664	0.01%
2023/02/15	1	73.70	1	74.00	73.70	0	19,073	0.00%
2023/02/14	3	74.80	2.1	74.76	74.80	1	19,329	0.00%
2023/02/13	2	74.90	6	74.67	73.80	-4	19,474	-0.02%
2023/02/10	1.1	75.71	0	0.00	75.50	1.1	19,706	0.01%
2023/02/09	4	77.73	1	77.90	76.90	3	20,025	0.01%
2023/02/08	3	77.87	3	77.80	77.90	0	20,279	0.00%
2023/02/07	2	77.60	5	76.86	77.60	-3	20,350	-0.01%
2023/02/06	3	76.11	3	76.37	76.10	0	20,482	0.00%
2023/02/03	9	80.00	6	80.00	79.50	3	20,459	0.01%
2023/02/02	2	78.16	62	78.46	78.60	-60	20,220	-0.30%
2023/02/01	9	76.69	9	76.59	76.70	0	20,217	0.00%
2023/01/31	7	75.77	6	75.70	75.90	1	20,313	0.01%
2023/01/30	2	73.80	3	74.00	75.60	-1	20,414	0.00%
2023/01/17	1	74.01	0	0.00	73.60	1	20,433	0.00%
2023/01/16	16	73.56	12	73.42	73.70	4	20,475	0.02%
2023/01/12	6	75.17	1	75.30	74.10	5	20,536	0.02%
2023/01/10	6	76.78	4	77.90	76.50	2	20,444	0.01%
2023/01/09	70	77.65	13	77.38	77.50	57	20,639	0.28%
2023/01/06	4	77.15	3	77.30	77.80	1	20,709	0.00%
2023/01/05	4	77.80	14	77.42	77.10	-10	20,762	-0.05%
2023/01/04	6	77.43	4	77.95	77.10	2	20,903	0.01%
2023/01/03	4	79.93	3	80.00	79.20	1	20,825	0.00%
2022/12/30	6	80.90	6	80.32	80.10	0	20,753	0.00%
2022/12/29	7	79.14	8	79.33	79.20	-1	20,637	0.00%
2022/12/28	25	80.82	17.3	81.39	79.00	7.7	20,583	0.04%
2022/12/27	12	84.44	10	83.56	82.10	2	20,463	0.01%
2022/12/26	8	84.34	7.1	82.95	82.40	0.9	20,553	0.00%
2022/12/23	53.3	84.71	44	85.05	86.20	9.3	20,344	0.05%
2022/12/22	40	84.77	65.4	84.37	87.20	-25.4	19,732	-0.13%
2022/12/21	12.1	79.17	11	79.09	79.80	1.1	18,579	0.01%
2022/12/20	10	77.91	7	77.93	76.70	3	18,285	0.02%
2022/12/19	34	78.60	36.2	78.18	76.20	-2.2	18,086	-0.01%
2022/12/16	20	77.67	88	73.89	78.80	-68	17,509	-0.39%
2022/12/15	2	72.35	16	71.64	72.50	-14	16,827	-0.08%
2022/12/14	7	70.44	7	69.70	70.70	0	17,223	0.00%
2022/12/13	11	70.27	17	70.15	70.30	-6	17,331	-0.03%
2022/12/12	16	69.40	11	69.96	69.30	5	17,584	0.03%
2022/12/09	11	69.88	13	69.85	70.10	-2	17,814	-0.01%
2022/12/08	10.6	68.65	8	68.70	68.60	2.6	18,088	0.01%
2022/12/07	6	70.78	5	70.76	69.10	1	18,250	0.01%
2022/12/06	25	71.48	13	73.58	70.60	12	18,254	0.07%
2022/12/05	16.1	74.54	27	74.77	74.30	-10.9	18,390	-0.06%
2022/12/02	19	74.82	9	75.08	74.50	10	18,584	0.05%
2022/12/01	18	75.97	27	76.60	75.30	-9	18,774	-0.05%
2022/11/30	18	75.53	18	75.32	76.10	0	18,698	0.00%
2022/11/29	15	73.28	12	73.36	74.70	3	18,769	0.02%
2022/11/28	10	73.91	24.2	74.77	72.90	-14.2	18,998	-0.07%
2022/11/25	19	75.62	32	76.14	74.90	-13	18,973	-0.07%
2022/11/24	15	74.25	13	71.86	75.40	2	19,000	0.01%
2022/11/23	11	71.18	9	70.29	71.10	2	18,785	0.01%
2022/11/22	8	69.84	6	69.30	69.10	2	18,934	0.01%
2022/11/21	11	70.14	8	70.54	69.50	3	18,878	0.02%
2022/11/18	13	73.29	11	73.95	71.80	2	18,843	0.01%
2022/11/17	16	74.88	11	74.79	74.20	5	18,944	0.03%
2022/11/16	9	75.18	11	74.19	75.30	-2	18,910	-0.01%
2022/11/15	14	73.71	15	74.38	74.60	-1	18,998	-0.01%
2022/11/14	10	74.63	10	74.34	74.10	0	18,805	0.00%
2022/11/11	72	74.96	11.1	74.77	73.50	60.9	18,698	0.33%
2022/11/10	22.1	73.64	21	73.35	74.40	1.1	18,395	0.01%
2022/11/09	6	71.90	8	71.63	72.00	-2	18,244	-0.01%
2022/11/08	11	71.53	12	71.33	70.40	-1	18,282	-0.01%
2022/11/07	6	70.00	88.4	69.56	70.00	-82.4	18,009	-0.46%
2022/11/04	13	67.29	20	66.27	66.60	-7	17,759	-0.04%
2022/11/03	6	65.90	11	65.15	65.80	-5	17,605	-0.03%
2022/11/02	8	67.58	9	67.30	66.50	-1	17,748	-0.01%
2022/11/01	14	66.76	6	68.00	66.00	8	17,590	0.05%
2022/10/31	5	68.02	3	68.17	67.70	2	17,596	0.01%
2022/10/28	12	69.27	4	69.70	68.50	8	17,585	0.05%
2022/10/27	5	70.42	5	68.80	70.50	0	17,529	0.00%
2022/10/26	1.1	68.99	3	68.53	69.20	-2	17,483	-0.01%
2022/10/25	13	68.45	3	68.17	67.70	10	17,395	0.06%
2022/10/24	1	68.90	5	69.46	68.50	-4	17,586	-0.02%
2022/10/21	5	66.38	4.3	67.09	66.50	0.7	17,570	0.00%
2022/10/20	2	64.45	2	64.90	66.90	0	17,578	0.00%
2022/10/19	5	67.96	2	67.80	67.90	3	17,706	0.02%
2022/10/18	9	66.97	13	66.58	67.00	-4	17,674	-0.02%
2022/10/17	5.5	64.48	4	64.68	64.90	1.5	17,705	0.01%
2022/10/14	0	0.00	4	69.45	68.80	-4	17,512	-0.02%
2022/10/13	65	66.00	0	0.00	65.40	65	17,873	0.36%
2022/10/12	9	68.50	7	70.14	68.30	2	18,252	0.01%
2022/10/11	5	72.52	3	73.00	72.20	2	18,103	0.01%
2022/10/07	12	73.56	12	73.82	73.20	0	17,998	0.00%
2022/10/06	0	72.60	1	72.70	73.60	-1	18,048	-0.01%
2022/10/05	4	73.25	2	73.80	72.90	2	18,103	0.01%
2022/10/04	10	71.62	9	71.14	71.60	1	18,225	0.01%
2022/10/03	7	71.81	67.6	71.61	70.30	-60.6	18,110	-0.33%
2022/09/30	3	65.43	4	66.38	66.80	-1	17,994	-0.01%
2022/09/29	1.1	66.57	28.8	66.60	66.50	-27.8	17,966	-0.15%
2022/09/28	120.2	66.39	118	65.71	65.70	2.2	17,990	0.01%	大買/大賣/
2022/09/27	1	71.50	0	0.00	71.00	1	18,355	0.01%
2022/09/26	0.1	72.00	4	71.64	69.40	-4	18,480	-0.02%
2022/09/23	3	76.30	3.2	76.87	74.90	-0.2	18,620	0.00%
2022/09/22	3.9	74.88	2	76.70	74.70	1.9	18,861	0.01%
2022/09/20	0	0.00	1	76.00	75.10	-1	19,163	-0.01%
2022/09/19	1.6	75.71	0	0.00	74.10	1.6	19,630	0.01%
2022/09/16	11.1	79.76	5.1	79.58	80.70	6	19,925	0.03%
2022/09/15	6.1	80.50	6.1	79.99	80.70	0	20,286	0.00%
2022/09/14	2	79.10	2.2	76.59	79.10	-0.2	20,546	0.00%
2022/09/13	2.1	77.70	9	77.89	77.70	-6.9	20,614	-0.03%
2022/09/12	19	77.61	3	77.01	76.90	16	20,925	0.08%
2022/09/08	3	73.97	9.8	73.41	74.10	-6.8	20,836	-0.03%
2022/09/07	2.1	74.48	3	74.70	74.50	-0.9	20,908	0.00%
2022/09/06	22	77.10	9.3	77.49	76.80	12.7	20,750	0.06%
2022/09/05	2.1	76.28	1	77.50	76.20	1.1	20,692	0.01%
2022/09/02	63.1	79.78	10.5	81.72	78.00	52.7	20,581	0.26%
2022/09/01	4	83.90	2.3	84.57	83.70	1.7	20,346	0.01%
2022/08/31	4.6	85.05	6	86.07	86.80	-1.4	20,415	-0.01%
2022/08/30	0	86.50	0	0.00	86.10	0	20,129	0.00%
2022/08/29	6.1	87.48	2	88.80	86.30	4.1	20,111	0.02%
2022/08/26	4	93.10	7	93.53	93.10	-3	20,046	-0.01%
2022/08/25	1	92.70	0	0.00	92.80	1	20,010	0.00%
2022/08/24	6.1	91.63	8	92.95	91.30	-1.9	20,068	-0.01%
2022/08/23	4.2	95.29	3.1	95.36	94.60	1.2	20,090	0.01%
2022/08/22	10.1	95.80	1	96.00	95.10	9.1	20,154	0.05%
2022/08/19	6	100.50	7	100.79	100.50	-1	20,021	0.00%
2022/08/18	4	101.00	4	100.75	101.00	0	20,220	0.00%
2022/08/17	1	101.50	2	101.75	101.50	-1	20,697	0.00%
2022/08/16	25	100.41	22	99.95	99.90	3	21,251	0.01%
2022/08/15	15	101.33	13	101.15	101.50	2	21,871	0.01%
2022/08/12	2	104.00	3.1	104.00	104.50	-1.1	21,770	-0.01%
2022/08/11	2	103.50	11	103.14	103.00	-9	21,901	-0.04%
2022/08/10	12	103.67	2	104.25	103.00	10	21,885	0.05%
2022/08/09	93	105.55	109	105.12	105.00	-16	21,937	-0.07%	大賣/
2022/08/08	71	106.92	42	106.93	107.50	29	21,826	0.13%
2022/08/05	1	107.50	28	106.02	107.50	-27	21,846	-0.12%
2022/08/04	55	103.96	22	103.86	104.00	33	21,921	0.15%
2022/08/03	25	105.08	25	104.52	104.50	0	21,955	0.00%
2022/08/02	61	104.98	35	105.16	105.00	26	22,088	0.12%
2022/08/01	54	106.48	78	107.28	107.50	-24	22,109	-0.11%
2022/07/29	126	107.00	131	107.45	107.00	-5	22,202	-0.02%	大買/大賣/
2022/07/28	10.4	102.13	12	103.17	102.00	-1.6	22,118	-0.01%
2022/07/27	2	103.50	3.4	102.71	104.50	-1.4	22,091	-0.01%
2022/07/26	13.1	100.59	12	101.38	100.50	1.1	22,099	0.00%
2022/07/25	1.4	104.40	5	105.40	104.00	-3.6	21,952	-0.02%
2022/07/22	33.6	106.33	4	106.38	106.50	29.6	21,993	0.13%
2022/07/21	6	105.92	9	105.83	105.50	-3	22,013	-0.01%
2022/07/20	19.3	106.30	15	105.70	103.50	4.3	21,989	0.02%
2022/07/19	8.7	130.10	12	127.88	131.00	-3.3	21,598	-0.02%
2022/07/18	7	119.79	5	120.30	121.00	2	21,147	0.01%
2022/07/15	1	118.50	0.5	118.00	117.00	0.5	21,144	0.00%
2022/07/14	5.4	117.49	7.1	115.61	118.50	-1.7	21,219	-0.01%
2022/07/13	3.3	115.58	5	116.00	113.50	-1.7	21,063	-0.01%
2022/07/12	10.1	113.64	14	112.61	112.00	-3.9	20,966	-0.02%
2022/07/11	7	120.36	7	120.00	120.50	0	20,719	0.00%
2022/07/08	5.1	120.50	7	119.79	120.50	-1.9	20,675	-0.01%
2022/07/07	11.1	116.55	10	113.00	116.50	1.1	20,505	0.01%
2022/07/06	6	113.83	10	114.80	113.50	-4	20,500	-0.02%
2022/07/05	51	115.68	40	114.31	116.00	11	20,405	0.05%
2022/07/04	1	114.97	3	113.33	115.50	-2	19,948	-0.01%
2022/07/01	17.1	112.16	13	119.12	111.00	4.1	19,836	0.02%
2022/06/30	1.1	120.39	7.2	116.06	119.00	-6.1	19,480	-0.03%
2022/06/29	46.2	122.40	48	120.03	120.00	-1.8	19,155	-0.01%
2022/06/28	58	124.78	58	125.67	128.00	0	18,787	0.00%
2022/06/27	8	124.63	5.2	124.87	128.00	2.8	18,412	0.02%
2022/06/24	4	114.25	4.4	116.51	116.50	-0.4	17,937	0.00%
2022/06/23	6.1	114.02	3.4	112.26	110.50	2.7	17,617	0.02%
2022/06/22	49.1	116.39	49.5	120.85	120.00	-0.4	17,276	0.00%
2022/06/21	53.1	123.39	55	123.16	123.50	-1.9	16,758	-0.01%
2022/06/20	11.3	121.95	9	126.78	119.50	2.3	16,534	0.01%
2022/06/17	38.1	131.01	42.1	130.48	131.00	-4.1	16,156	-0.03%
2022/06/16	10.4	135.39	5	137.20	131.00	5.4	15,984	0.03%
2022/06/15	6.1	141.58	2.3	143.00	140.50	3.8	16,030	0.02%
2022/06/14	9	142.94	9	142.67	143.00	0	16,380	0.00%
2022/06/13	9.2	145.00	0	0.00	143.00	9.2	17,312	0.05%
2022/06/10	5.3	150.55	15	151.00	150.00	-9.7	17,735	-0.05%
2022/06/09	4.1	155.77	1	155.50	155.00	3.1	17,977	0.02%
2022/06/08	1	161.00	2.1	161.46	161.50	-1.1	18,124	-0.01%
2022/06/07	1.1	158.05	1.4	159.64	159.00	-0.4	18,565	0.00%
2022/06/06	23	160.00	17.1	160.94	158.50	6	19,086	0.03%
2022/06/02	4.1	158.51	3	158.83	158.50	1.1	19,672	0.01%
2022/06/01	1.1	161.36	6	159.83	159.50	-5	20,734	-0.02%
2022/05/31	18.1	157.23	16	158.59	157.00	2.1	22,047	0.01%
2022/05/30	16	158.53	16	159.34	158.50	0	22,405	0.00%
2022/05/27	0.2	158.98	3	158.50	160.50	-2.8	22,706	-0.01%
2022/05/26	10.1	157.26	9.1	160.38	156.50	1	23,032	0.00%
2022/05/25	7.1	163.66	5.1	160.51	160.50	2	23,196	0.01%
2022/05/24	42.5	163.97	39.5	164.00	161.50	2.9	23,415	0.01%
2022/05/23	8	158.13	22.3	162.20	163.50	-14.3	23,452	-0.06%
2022/05/20	8.2	148.98	10.2	147.85	149.00	-2	23,616	-0.01%
2022/05/19	15	145.26	18	142.72	146.00	-3	24,528	-0.01%
2022/05/18	2	145.75	0	0.00	147.50	2	25,491	0.01%
2022/05/17	12	143.25	11	146.55	143.00	1	26,034	0.00%
2022/05/16	19	148.05	18	150.06	148.00	1	26,380	0.00%
2022/05/13	1.2	152.85	1	152.50	153.50	0.2	26,755	0.00%
2022/05/12	11	148.86	22	151.16	148.50	-11	27,852	-0.04%
2022/05/11	9	151.50	9	151.67	151.50	0	28,048	0.00%
2022/05/10	2.1	150.74	5	150.90	151.50	-2.9	28,426	-0.01%
2022/05/09	12.2	148.27	13	151.54	148.00	-0.8	28,842	0.00%
2022/05/06	22	150.57	19.1	148.36	151.50	2.9	29,843	0.01%
2022/05/05	13.1	153.00	18.1	150.35	153.00	-5	29,960	-0.02%
2022/05/04	6.3	148.60	4	149.13	148.50	2.3	29,923	0.01%
2022/05/03	4	142.88	4	145.63	146.00	0	30,123	0.00%
2022/04/29	2	146.00	1	148.00	146.00	1	30,426	0.00%
2022/04/28	10.1	142.95	8	145.44	142.00	2.1	30,615	0.01%
2022/04/27	3	142.33	2	143.25	144.00	1	30,648	0.00%
2022/04/26	12	146.75	4	150.25	145.00	8	30,761	0.03%
2022/04/25	16.2	148.51	10	150.60	148.00	6.2	30,860	0.02%
2022/04/22	22	155.91	10	155.50	156.00	12	30,890	0.04%
2022/04/21	14.1	157.82	9	158.28	157.50	5.1	31,098	0.02%
2022/04/20	7	155.79	22	156.73	155.50	-15	31,348	-0.05%
2022/04/19	2	155.25	3	154.50	156.00	-1	31,482	0.00%
2022/04/18	11	151.00	11	151.77	151.00	0	31,728	0.00%
2022/04/15	14	155.18	7	155.21	155.00	7	32,036	0.02%
2022/04/14	19	156.21	10	158.55	154.50	9	32,163	0.03%
2022/04/13	1	156.00	3	157.33	158.00	-2	32,253	-0.01%
2022/04/12	3	149.33	2	153.00	153.00	1	32,311	0.00%
2022/04/08	6	154.25	3.3	153.61	154.00	2.7	32,947	0.01%
2022/04/07	18.2	150.18	13	153.35	149.50	5.2	33,063	0.02%
2022/04/06	21.3	155.69	23	154.63	156.00	-1.8	33,093	-0.01%
2022/04/01	11	159.41	10	156.80	160.00	1	33,478	0.00%
2022/03/31	3	158.00	2	159.00	158.50	1	33,528	0.00%
2022/03/30	9	159.83	12.1	156.75	160.00	-3.1	33,688	-0.01%
2022/03/29	40.1	156.69	36	155.00	154.50	4.1	33,769	0.01%
2022/03/28	25	153.44	23.3	155.66	156.00	1.7	34,092	0.00%
2022/03/25	11.4	155.76	1	157.50	153.50	10.4	34,467	0.03%
2022/03/24	1.9	160.97	3	162.33	160.00	-1.1	34,857	0.00%
2022/03/23	4	163.13	2.3	164.96	163.00	1.7	35,566	0.00%
2022/03/22	33	163.50	45	163.11	162.50	-12	36,222	-0.03%
2022/03/21	29	163.91	27	163.09	163.00	2	37,126	0.01%
2022/03/18	19	162.37	23	162.26	163.00	-4	38,261	-0.01%
2022/03/17	3	163.17	16	166.44	168.00	-13	38,841	-0.03%
2022/03/16	42	167.93	42	161.88	161.50	0	39,919	0.00%
2022/03/15	25	175.28	22	183.07	172.50	3	39,944	0.01%
2022/03/14	17	180.50	17.5	180.14	182.00	-0.5	41,030	0.00%
2022/03/11	36.5	175.06	37	174.65	175.00	-0.5	42,473	0.00%
2022/03/10	12	177.88	6	180.50	176.50	6	43,249	0.01%
2022/03/09	22.1	173.98	25	173.58	174.00	-3	43,857	-0.01%
2022/03/08	21	171.97	31.1	173.73	170.50	-10.1	44,460	-0.02%
2022/03/07	74	187.57	61	187.91	180.00	13	43,865	0.03%
2022/03/04	98.1	195.72	78	194.83	192.00	20.1	43,042	0.05%
2022/03/03	25	193.14	18	193.89	192.00	7	41,921	0.02%
2022/03/02	11.1	191.19	8	192.00	190.50	3.1	41,774	0.01%
2022/03/01	12	192.83	26	191.71	193.00	-14	41,636	-0.03%
2022/02/25	21	187.24	26	187.33	187.00	-5	41,391	-0.01%
2022/02/24	28	184.40	26	186.71	182.00	2	41,218	0.00%
2022/02/23	39	188.06	34	188.57	190.00	5	40,843	0.01%
2022/02/22	25.1	184.24	13	187.04	181.50	12.1	40,488	0.03%
2022/02/21	31	196.44	53.1	196.44	195.00	-22.1	39,762	-0.06%
2022/02/18	53.1	193.97	87.6	191.06	194.50	-34.5	39,031	-0.09%
2022/02/17	34	183.93	51.1	185.43	183.00	-17.1	38,225	-0.04%
2022/02/16	28	183.61	29.2	183.35	183.50	-1.2	37,912	0.00%
2022/02/15	35.2	180.93	52	181.84	178.50	-16.8	38,206	-0.04%
2022/02/14	57.1	179.29	37.2	179.72	180.00	19.9	38,783	0.05%
2022/02/11	2.1	176.43	20	174.40	172.00	-18	38,390	-0.05%
2022/02/10	22	174.84	26	175.56	175.50	-4	39,037	-0.01%
2022/02/09	50	174.95	15	175.20	173.50	35	39,741	0.09%
2022/02/08	60.2	171.04	46.2	169.06	172.00	14	39,830	0.04%
2022/02/07	4.1	154.13	22.1	154.17	162.00	-18	39,996	-0.05%
2022/01/26	23	147.70	4	149.50	147.50	19	41,239	0.05%
2022/01/25	11.1	146.10	16	147.97	145.50	-4.9	41,581	-0.01%
2022/01/24	4.2	149.44	4	152.38	153.00	0.2	41,813	0.00%
2022/01/21	29.1	152.53	23.2	156.19	151.50	5.9	42,137	0.01%
2022/01/20	18.1	161.01	18.2	162.01	161.00	-0.1	42,290	0.00%
2022/01/19	14.3	161.62	12	164.75	161.50	2.3	42,524	0.01%
2022/01/18	15.1	166.07	15	166.37	166.00	0.1	42,715	0.00%
2022/01/17	15.7	167.35	6	168.50	166.00	9.7	43,550	0.02%
2022/01/14	10	169.20	10.6	170.11	173.50	-0.6	44,029	0.00%
2022/01/13	15.5	171.31	10	173.55	168.50	5.5	44,460	0.01%
2022/01/12	17.2	178.24	10	178.85	176.00	7.2	44,725	0.02%
2022/01/11	17.5	181.09	15	179.43	181.50	2.5	45,521	0.01%
2022/01/10	20.1	180.21	17	184.38	179.50	3.1	46,605	0.01%
2022/01/07	48.1	188.88	48	188.04	187.50	0.1	47,315	0.00%
2022/01/06	22	191.43	26.1	192.10	191.00	-4.1	48,866	-0.01%
2022/01/05	20	190.78	19	190.55	191.00	1	49,726	0.00%
2022/01/04	21.1	189.60	24	186.67	191.50	-3	50,499	-0.01%
2022/01/03	32.2	187.02	11.3	189.12	187.50	21	51,296	0.04%
2021/12/30	13.1	198.51	15	200.33	198.50	-1.9	51,827	0.00%
2021/12/29	16.1	201.06	24	201.10	201.00	-8	52,778	-0.02%
2021/12/28	60	201.00	45.1	203.37	200.50	14.9	54,654	0.03%
2021/12/27	15	199.13	29.1	198.71	199.00	-14.1	55,451	-0.03%
2021/12/24	12	200.96	25.2	202.24	199.00	-13.2	56,326	-0.02%
2021/12/23	32.1	202.17	9.1	205.22	200.00	23	56,322	0.04%
2021/12/22	17	203.85	30.5	204.54	204.00	-13.5	56,540	-0.02%
2021/12/21	43	203.66	44.1	202.36	207.00	-1.1	56,543	0.00%
2021/12/20	30	198.98	39.1	200.57	199.00	-9.1	56,620	-0.02%
2021/12/17	50	200.69	36.2	201.53	200.00	13.8	56,644	0.02%
2021/12/16	36.2	199.61	39.1	200.00	196.50	-2.9	56,315	-0.01%
2021/12/15	34	196.49	22.1	194.98	199.00	12	56,196	0.02%
2021/12/14	45	196.96	53	196.75	189.50	-8	56,156	-0.01%
2021/12/13	39	206.09	56.1	207.44	201.50	-17.1	55,319	-0.03%
2021/12/10	43.1	206.03	53.2	205.65	210.50	-10.1	55,553	-0.02%
2021/12/09	52.3	202.55	87.1	200.89	208.00	-34.8	54,894	-0.06%
2021/12/08	76.1	197.96	76.5	197.51	197.00	-0.5	54,715	0.00%
2021/12/07	96.3	186.81	90.1	183.84	191.00	6.1	54,241	0.01%
2021/12/06	55	174.55	65.6	174.39	176.50	-10.6	53,587	-0.02%
2021/12/03	71.7	167.62	72	170.65	164.50	-0.3	53,625	0.00%
2021/12/02	53	166.60	46.9	162.28	169.50	6.1	53,692	0.01%
2021/12/01	15.1	154.50	14	154.93	154.50	1.1	53,099	0.00%
2021/11/30	8	156.13	21.3	155.75	156.50	-13.3	53,553	-0.02%
2021/11/29	13.1	153.09	3.1	154.02	153.00	10	54,150	0.02%
2021/11/26	44.1	155.48	43	157.41	152.00	1.1	55,260	0.00%
2021/11/25	17	157.44	11	154.59	157.50	6	55,943	0.01%
2021/11/24	13.2	153.84	10.3	153.79	154.00	2.9	56,530	0.01%
2021/11/23	1.7	156.79	6.1	156.83	154.00	-4.4	58,328	-0.01%
2021/11/22	25.3	155.79	22	157.00	154.50	3.3	60,206	0.01%
2021/11/19	31.1	156.99	22.1	159.53	156.00	9	61,871	0.01%
2021/11/18	12	160.38	14	160.36	160.50	-2	64,140	0.00%
2021/11/17	26	157.71	23.8	158.88	158.50	2.3	66,010	0.00%
2021/11/16	12	160.87	12.2	159.84	161.00	-0.2	67,378	0.00%
2021/11/15	13.2	158.71	12.1	160.66	157.00	1.1	69,856	0.00%
2021/11/12	20.1	159.47	12.1	159.17	159.00	8	71,211	0.01%
2021/11/11	40.7	167.25	38.7	172.63	159.50	2.1	71,484	0.00%
2021/11/10	39	180.14	35	183.71	177.00	4	72,107	0.01%
2021/11/09	44.3	184.39	29.2	186.25	183.50	15.1	73,224	0.02%
2021/11/08	49.2	187.88	67.8	184.75	190.00	-18.5	73,787	-0.03%
2021/11/05	42	176.32	44.5	175.10	178.00	-2.5	74,735	0.00%
2021/11/04	45.1	176.88	59.2	178.08	174.50	-14.1	76,083	-0.02%
2021/11/03	58	170.65	48.2	170.79	171.50	9.9	76,323	0.01%
2021/11/02	19	161.68	19.2	161.89	161.00	-0.2	76,868	0.00%
2021/11/01	17.1	159.89	9.2	160.42	158.50	7.9	77,612	0.01%
2021/10/29	10	160.00	29.9	158.02	160.00	-19.9	78,267	-0.03%
2021/10/28	13	155.00	12.8	159.01	153.50	0.2	79,584	0.00%
2021/10/27	21	153.31	20.2	154.14	153.00	0.8	82,036	0.00%
2021/10/26	22	158.11	37.2	158.04	157.00	-15.2	84,992	-0.02%
2021/10/25	48.2	157.25	49.2	155.87	157.50	-1	87,571	0.00%
2021/10/22	48.1	155.26	41	156.21	152.50	7.1	90,066	0.01%
2021/10/21	24	160.73	17	162.41	159.00	7	91,770	0.01%
2021/10/20	13	160.38	21.1	160.94	159.50	-8.1	92,550	-0.01%
2021/10/19	25.1	159.74	29	160.64	158.00	-3.9	94,278	0.00%
2021/10/18	43.1	151.09	40.1	153.16	160.00	3.1	96,471	0.00%
2021/10/15	40.1	161.49	40	161.51	161.00	0.1	97,931	0.00%
2021/10/14	23	161.54	27.4	162.83	164.50	-4.4	98,982	0.00%
2021/10/13	15	157.80	21	157.95	155.00	-6	99,248	-0.01%
2021/10/12	25.3	158.21	16.2	159.44	153.50	9.1	101,711	0.01%
2021/10/08	32.1	167.26	32	166.81	169.50	0.1	102,911	0.00%
2021/10/07	27	169.43	39.1	170.95	171.50	-12.1	105,121	-0.01%
2021/10/06	30.1	164.73	55	168.69	161.50	-24.9	106,167	-0.02%
2021/10/05	66	168.70	50.1	162.43	173.00	15.9	107,309	0.01%
2021/10/04	34.4	170.88	25.2	174.63	165.50	9.3	108,342	0.01%
2021/10/01	38.5	188.39	11.9	191.16	183.50	26.6	110,613	0.02%
2021/09/30	10	203.15	12	202.75	203.50	-2	112,158	0.00%
2021/09/29	22.8	200.83	22	201.84	200.50	0.8	113,993	0.00%
2021/09/28	26.3	202.28	12	203.46	203.50	14.3	115,755	0.01%
2021/09/27	24	210.69	17	215.38	208.00	7	117,732	0.01%
2021/09/24	2	215.48	11.7	213.80	215.00	-9.7	121,860	-0.01%
2021/09/23	17	208.09	20.1	208.70	207.50	-3.1	123,853	0.00%
2021/09/22	38.2	204.63	50	203.71	203.00	-11.9	127,961	-0.01%
2021/09/17	31	209.55	40.1	207.61	210.00	-9.1	129,019	-0.01%
2021/09/16	11	202.77	23.2	203.38	200.50	-12.2	131,239	-0.01%
2021/09/15	50.1	203.91	39	203.12	205.00	11.1	132,972	0.01%
2021/09/14	63.8	204.92	49	205.34	201.50	14.8	136,191	0.01%
2021/09/13	26.1	213.47	30.2	213.88	210.00	-4.1	138,442	0.00%
2021/09/10	61.1	210.47	42	212.35	211.50	19.1	139,336	0.01%
2021/09/09	62	208.76	77	210.68	207.50	-15	140,530	-0.01%
2021/09/08	215	211.78	204.2	212.18	213.00	10.8	141,059	0.01%	大買/大賣/
2021/09/07	101.1	205.78	90	205.72	209.50	11.1	141,359	0.01%	大買/
2021/09/06	27.4	215.75	35	214.81	211.00	-7.6	140,707	-0.01%
2021/09/03	22.3	229.21	18.2	234.04	222.00	4.2	140,444	0.00%
2021/09/02	79.3	239.62	70	240.93	235.50	9.3	139,951	0.01%
2021/09/01	102.1	245.02	141	238.79	235.00	-38.9	139,269	-0.03%	大買/大賣/
2021/08/31	25.1	247.51	16	249.34	248.00	9.1	138,045	0.01%
2021/08/30	18.1	255.41	18	254.47	249.00	0.1	137,102	0.00%
2021/08/27	50.2	254.72	47.2	255.94	252.00	3	136,378	0.00%
2021/08/26	52.2	255.42	46	256.29	258.00	6.2	134,570	0.00%
2021/08/25	122.2	250.05	124	258.29	262.00	-1.8	132,823	0.00%	大買/大賣/
2021/08/24	125.3	250.96	77.6	247.92	244.00	47.7	131,087	0.04%	大買/
2021/08/23	48.1	242.23	114.6	244.93	248.00	-66.6	129,142	-0.05%	大賣/
2021/08/20	37	217.75	43	218.14	225.50	-6	129,352	0.00%
2021/08/19	88.1	223.43	80	226.30	213.00	8.1	130,804	0.01%
2021/08/18	74	218.31	88	215.82	226.00	-14	129,864	-0.01%
2021/08/17	20.1	213.12	17	214.06	205.50	3.1	130,875	0.00%
2021/08/16	55.1	213.33	63	213.80	215.00	-7.9	131,847	-0.01%
2021/08/13	59.1	225.51	51	226.84	215.00	8.1	131,260	0.01%
2021/08/12	58.1	221.04	68	220.98	230.00	-9.9	131,665	-0.01%
2021/08/11	53.2	218.70	52	220.30	217.00	1.2	131,247	0.00%
2021/08/10	53	227.75	48	231.62	225.00	5	129,537	0.00%
2021/08/09	125.1	233.53	120	235.20	229.00	5.1	128,839	0.00%	大買/大賣/
2021/08/06	75	234.75	87.1	233.46	231.00	-12.1	128,536	-0.01%
2021/08/05	71	225.51	54	224.02	221.00	17	127,154	0.01%
2021/08/04	40	233.46	44	233.89	233.00	-4	126,543	0.00%
2021/08/03	100.1	230.77	89	232.21	229.00	11	126,639	0.01%
2021/08/02	76.1	225.22	142	221.45	232.00	-65.9	125,565	-0.05%	大賣/
2021/07/30	162.1	249.82	152.1	244.78	223.50	10	123,176	0.01%	大買/大賣/
2021/07/29	213.1	238.18	201.2	242.83	248.00	12	120,666	0.01%	大買/大賣/
2021/07/28	197.1	210.58	145	208.78	225.50	52.1	118,502	0.04%	大買/大賣/
2021/07/27	35	204.83	59.3	203.47	205.00	-24.3	116,098	-0.02%
2021/07/26	44.4	231.25	44.1	226.04	216.50	0.3	115,006	0.00%
2021/07/23	101.1	246.56	99.3	248.05	240.00	1.8	113,819	0.00%	大買/
2021/07/22	121.2	233.05	214.2	227.41	240.00	-93	112,099	-0.08%	大買/大賣/
2021/07/21	104.3	257.39	107	256.18	238.50	-2.7	109,689	0.00%	大買/大賣/
2021/07/20	79.4	269.89	57	270.51	260.50	22.4	107,231	0.02%
2021/07/19	133.1	292.11	130.1	293.63	286.00	3	105,706	0.00%	大買/大賣/
2021/07/16	282.2	292.75	252.1	292.37	286.00	30	105,178	0.03%	大買/大賣/
2021/07/15	91	269.86	106.1	271.71	278.50	-15.1	102,364	-0.01%	大賣/
2021/07/14	144.4	251.05	147.3	252.46	253.50	-2.9	101,196	0.00%	大買/大賣/
2021/07/13	87.4	277.74	75.5	282.05	258.50	11.9	98,531	0.01%
2021/07/12	152	291.28	179.1	294.32	287.00	-27.1	96,744	-0.03%	大買/大賣/
2021/07/09	183.6	290.97	125	291.97	275.00	58.6	94,700	0.06%	大買/大賣/
2021/07/08	155.6	287.96	125.9	290.38	304.00	29.7	92,400	0.03%	大買/大賣/
2021/07/07	89.8	288.51	113.4	289.43	276.50	-23.6	89,534	-0.03%	大賣/
2021/07/06	131.2	307.93	65.1	305.62	296.00	66.1	87,537	0.08%	大買/
2021/07/05	83.7	313.11	90.4	320.43	302.00	-6.7	85,714	-0.01%
2021/07/02	167.9	333.70	107.1	334.86	326.50	60.8	83,762	0.07%	大買/大賣/
2021/07/01	211.4	338.66	189	340.75	336.00	22.4	81,705	0.03%	大買/大賣/
2021/06/30	84	307.88	113.5	311.65	321.00	-29.5	77,304	-0.04%	大賣/
2021/06/29	234.6	307.57	212.1	307.02	292.00	22.5	75,146	0.03%	大買/大賣/
2021/06/28	55.1	294.63	84.1	295.17	300.00	-29	71,395	-0.04%
2021/06/25	103.2	268.18	102.3	267.52	273.00	0.9	70,194	0.00%	大買/大賣/
2021/06/24	74.3	240.75	71.1	238.97	248.50	3.1	67,663	0.00%
2021/06/23	184.1	245.71	155.3	247.75	226.00	28.7	65,883	0.04%	大買/大賣/
2021/06/22	116.2	265.45	121.1	265.73	251.00	-4.9	61,674	-0.01%	大買/大賣/
2021/06/21	56.1	241.39	48.3	242.74	249.00	7.9	58,851	0.01%
2021/06/18	53.2	215.83	54.1	220.12	226.50	-1	58,156	0.00%
2021/06/17	53	204.12	24.1	205.37	206.00	28.9	56,643	0.05%
2021/06/16	25.3	204.79	28	208.34	205.50	-2.7	55,154	0.00%
2021/06/15	4.1	186.60	2	191.50	191.50	2.1	53,839	0.00%
2021/06/11	2.1	162.29	8.5	171.78	174.50	-6.4	53,432	-0.01%
2021/06/10	9.1	153.24	3.1	157.23	159.00	6	53,228	0.01%
2021/06/09	3	158.83	4	161.00	160.00	-1	53,324	0.00%
2021/06/08	4.2	160.73	6	160.85	165.00	-1.8	53,404	0.00%
2021/06/07	6.1	150.64	8	155.13	153.00	-2	53,464	0.00%
2021/06/04	8	157.07	23	156.43	155.50	-15	53,521	-0.03%
2021/06/03	10	162.64	5	163.60	161.00	5	53,592	0.01%
2021/06/02	5.2	166.05	6.2	161.84	160.00	-1	53,515	0.00%
2021/06/01	14.2	156.48	12	148.67	159.50	2.2	53,205	0.00%
2021/05/31	13.1	153.17	16	151.59	145.00	-2.9	53,006	-0.01%
2021/05/28	62	149.50	81	149.63	154.50	-19	52,533	-0.04%
2021/05/27	58.1	137.99	30.2	139.57	140.50	27.9	50,723	0.06%
2021/05/26	12	119.83	23	121.46	128.00	-11	47,866	-0.02%
2021/05/25	85.4	129.03	58	122.66	116.50	27.4	46,237	0.06%
2021/05/24	41	120.28	37.1	122.20	125.00	3.9	43,825	0.01%
2021/05/21	8.1	112.46	20	113.83	114.00	-11.9	42,234	-0.03%
2021/05/20	31.2	99.44	39	99.79	104.00	-7.8	41,724	-0.02%
2021/05/19	17	93.21	12.1	93.32	94.60	4.9	39,609	0.01%
2021/05/18	3.1	85.13	19.1	85.98	86.00	-16	39,042	-0.04%
2021/05/17	48.1	77.47	88	79.42	78.20	-40	38,911	-0.10%
2021/05/14	16.1	79.80	17	78.91	81.60	-0.9	37,764	0.00%
2021/05/13	4.2	82.53	6	82.03	80.10	-1.8	36,679	0.00%
2021/05/12	69.1	93.10	7	93.07	88.90	62.1	36,346	0.17%
2021/05/11	46.1	100.37	95.3	102.74	98.70	-49.2	36,361	-0.14%
2021/05/10	24.9	98.38	37.2	99.33	101.50	-12.3	35,317	-0.03%
2021/05/07	10	90.96	8	90.61	92.30	2	34,558	0.01%
2021/05/06	66.3	92.61	73	90.11	89.90	-6.7	34,312	-0.02%
2021/05/05	34.1	93.01	16.1	92.65	92.50	18	33,721	0.05%
2021/05/04	72.1	97.95	50	97.30	91.40	22.1	33,189	0.07%
2021/05/03	28	99.99	129.1	100.27	101.50	-101.1	32,428	-0.31%	大賣/鉅額交易
2021/04/29	6	92.23	9	92.91	94.70	-3	31,563	-0.01%
2021/04/28	23	96.18	34	94.42	92.50	-11	31,936	-0.03%
2021/04/27	58.1	93.74	23	94.30	91.20	35.1	31,941	0.11%
2021/04/26	7	88.63	12.1	88.14	90.20	-5.1	31,963	-0.02%
2021/04/23	43.1	83.61	65.1	82.55	82.00	-22	32,715	-0.07%
2021/04/22	40.1	95.45	40	93.15	85.80	0.1	32,945	0.00%
2021/04/21	28	88.48	23.1	88.24	89.60	4.9	32,068	0.02%
2021/04/20	156.1	80.20	43	80.98	81.50	113.1	31,928	0.35%	大買/鉅額交易
2021/04/19	59	79.02	37	79.45	80.60	22	32,264	0.07%
2021/04/16	20	71.60	21	68.69	73.30	-1	32,430	0.00%
2021/04/15	7	66.71	2	66.75	66.70	5	32,892	0.02%
2021/04/14	15	64.64	29	63.56	65.30	-14	34,186	-0.04%
2021/04/13	19	64.37	40	63.95	64.30	-21	34,459	-0.06%
2021/04/12	46	63.05	40	63.52	64.00	6	35,159	0.02%
2021/04/09	6	58.00	64.5	57.96	58.20	-58.5	36,862	-0.16%
2021/04/08	70	58.74	21	58.70	58.90	49	37,908	0.13%
2021/04/07	22	57.06	66	57.97	58.70	-44	39,236	-0.11%
2021/04/06	30	56.98	55	56.65	57.40	-25	42,280	-0.06%
2021/04/01	30	56.30	26	55.87	55.90	4	43,279	0.01%
2021/03/31	20	56.24	13	56.35	55.10	7	44,129	0.02%
2021/03/30	25	54.51	13	54.84	54.60	12	44,067	0.03%
2021/03/29	45	54.67	96	55.01	55.40	-51	44,720	-0.11%
2021/03/26	21	50.83	6	51.52	52.90	15	46,649	0.03%
2021/03/25	11	50.30	15	51.05	49.90	-4	47,659	-0.01%
2021/03/24	13.1	51.82	4	51.25	52.00	9.1	48,732	0.02%
2021/03/23	144	52.48	36	53.45	51.70	108	48,863	0.22%	大買/鉅額交易
2021/03/22	9	54.21	101	53.06	54.50	-92	48,009	-0.19%	大賣/
2021/03/19	6	49.67	6	49.97	49.55	0	47,755	0.00%
2021/03/18	74	50.00	5	49.68	49.95	69	48,015	0.14%
2021/03/17	5	49.11	9.5	49.08	49.00	-4.5	48,441	-0.01%
2021/03/16	7	48.63	6	48.33	48.65	1	48,956	0.00%
2021/03/15	13	48.41	15	48.69	48.70	-2	49,649	0.00%
2021/03/12	3	47.35	1	48.10	47.40	2	50,455	0.00%
2021/03/11	18	47.25	28	47.65	47.25	-10	50,756	-0.02%
2021/03/10	2	46.93	5	47.25	47.00	-3	50,926	-0.01%
2021/03/09	2	46.10	6	47.33	47.50	-4	51,141	-0.01%
2021/03/08	12	46.46	1	47.00	45.40	11	51,479	0.02%
2021/03/05	6	45.85	6	46.35	45.85	0	51,890	0.00%
2021/03/04	13	46.36	6	46.08	46.05	7	52,319	0.01%
2021/03/03	4	46.85	7	46.40	47.30	-3	52,717	-0.01%
2021/03/02	13	47.07	11	48.13	45.50	2	53,775	0.00%
2021/02/26	18	47.90	16	47.36	47.95	2	54,074	0.00%
2021/02/25	1	47.30	5	47.48	47.30	-4	54,060	-0.01%
2021/02/24	8.1	46.00	14	46.82	46.00	-6	54,183	-0.01%
2021/02/23	9	47.25	29	47.10	46.70	-20	54,262	-0.04%
2021/02/22	15	47.17	46	47.15	46.75	-31	54,800	-0.06%
2021/02/19	6	44.65	3	45.00	44.50	3	54,951	0.01%
2021/02/18	16	45.35	28	46.54	45.25	-12	55,206	-0.02%
2021/02/17	8	43.85	7.1	42.67	43.90	0.9	54,788	0.00%
2021/02/05	10.1	42.44	8	43.20	42.20	2.1	54,773	0.00%
2021/02/04	11	43.14	6	42.25	43.50	5	54,818	0.01%
2021/02/03	27	43.07	18	43.35	42.25	9	55,361	0.02%
2021/02/02	4	43.15	5	42.89	43.50	-1	56,019	0.00%
2021/02/01	16	41.73	4	41.73	41.35	12	55,488	0.02%
2021/01/29	30	43.38	8	44.29	42.80	22	55,267	0.04%
2021/01/28	23	44.75	15	45.30	44.75	8	55,130	0.01%
2021/01/27	17	44.82	3	44.80	44.55	14	54,963	0.03%
2021/01/26	15	45.64	18	45.95	45.60	-3	55,058	-0.01%
2021/01/25	25	45.58	28	45.83	45.65	-3	54,998	-0.01%
2021/01/22	18	44.49	20	44.78	44.80	-2	54,629	0.00%
2021/01/21	4	43.44	17	44.15	42.70	-13	54,212	-0.02%
2021/01/20	11	42.48	10	42.94	42.10	1	53,579	0.00%
2021/01/19	109	45.85	100	45.42	43.20	9	52,968	0.02%	大買/
2021/01/18	12	43.01	32.1	44.15	45.10	-20.1	52,507	-0.04%
2021/01/15	47	44.31	24	43.65	43.25	23	51,347	0.04%
2021/01/14	6	49.18	10	49.74	48.05	-4	50,492	-0.01%
2021/01/13	21	48.61	17	48.30	48.00	4	50,040	0.01%
2021/01/12	53	49.15	63	49.65	49.05	-10	49,715	-0.02%
2021/01/11	14	50.20	20	49.26	50.40	-6	48,278	-0.01%
2021/01/08	42	48.75	41	48.27	48.50	1	47,488	0.00%
2021/01/07	60	46.75	61	47.00	47.35	-1	46,536	0.00%
2021/01/06	40	54.13	50.3	52.85	50.30	-10.3	45,072	-0.02%
2021/01/05	73	55.67	79	55.60	54.60	-6	44,340	-0.01%
2021/01/04	128	55.20	136	56.25	57.10	-8	43,023	-0.02%	大買/大賣/
2020/12/31	90	51.75	87	51.75	52.90	3	40,875	0.01%
2020/12/30	39	49.58	75.2	49.64	50.10	-36.2	39,737	-0.09%
2020/12/29	140	53.05	168.5	54.23	49.35	-28.5	38,285	-0.07%	大買/大賣/
2020/12/28	43.1	51.70	102	51.87	52.80	-58.9	35,075	-0.17%	大賣/
2020/12/25	40	47.89	71	47.80	48.00	-31	33,634	-0.09%
2020/12/24	117	45.68	134	45.75	45.25	-17	32,551	-0.05%	大買/大賣/
2020/12/23	23	44.03	34	43.52	45.45	-11	32,156	-0.03%
2020/12/22	260	47.23	193	47.52	43.15	67	31,216	0.21%	大買/大賣/
2020/12/21	43	45.45	91	45.52	47.50	-48	28,681	-0.17%
2020/12/18	74	43.61	89	43.77	43.20	-15	27,305	-0.05%
2020/12/17	12	42.12	17	41.53	42.35	-5	25,975	-0.02%
2020/12/16	0	0.00	3	41.00	41.00	-3	25,507	-0.01%
2020/12/15	61	41.08	44	40.75	40.00	17	25,254	0.07%
2020/12/14	14	40.43	11	40.71	40.75	3	24,601	0.01%
2020/12/11	28	40.28	115	40.92	38.95	-87	24,110	-0.36%	大賣/
2020/12/10	32	42.19	23	41.82	41.40	9	23,548	0.04%
2020/12/09	38	41.50	26	41.60	41.40	12	22,943	0.05%
2020/12/08	41	40.95	27	41.13	40.60	14	22,173	0.06%
2020/12/07	172	38.41	17	38.50	38.25	155	21,113	0.73%	大買/鉅額交易
2020/12/04	20	38.38	88	38.83	38.00	-68	20,573	-0.33%
2020/12/03	16	40.64	0	0.00	39.50	16	20,136	0.08%
2020/12/02	39	40.34	20	40.34	40.00	19	19,824	0.10%
2020/12/01	56	41.69	24	41.65	41.10	32	19,317	0.17%
2020/11/30	50	43.28	26.2	43.14	43.70	23.8	18,836	0.13%
2020/11/27	50	41.84	34	41.94	43.00	16	18,393	0.09%
2020/11/26	67	42.06	52	42.06	40.65	15	17,895	0.08%
2020/11/25	10.2	39.35	15	38.84	40.90	-4.9	16,799	-0.03%
2020/11/24	12	37.24	23	37.27	37.20	-11	16,009	-0.07%
2020/11/23	13	37.73	46	37.77	37.45	-33	15,818	-0.21%
2020/11/20	23	37.83	24	37.35	36.75	-1	15,621	-0.01%
2020/11/19	64	37.41	58	37.35	37.45	6	15,539	0.04%
2020/11/18	50	35.12	46	34.46	36.40	4	14,552	0.03%
2020/11/17	21	32.57	25	32.41	33.35	-4	13,788	-0.03%
2020/11/16	6	31.53	3	31.63	31.55	3	13,474	0.02%
2020/11/13	43	30.97	26	31.12	30.60	17	13,393	0.13%
2020/11/12	21	31.34	11	31.67	31.20	10	13,198	0.08%
2020/11/11	37	29.63	51	31.11	32.45	-14	13,081	-0.11%
2020/11/10	159	30.42	182	31.76	29.80	-23	12,631	-0.18%	大買/大賣/
2020/11/09	10	31.15	10	32.15	32.25	0	11,564	0.00%
2020/11/06	6	29.27	4	29.10	29.35	2	11,333	0.02%
2020/11/05	4	28.99	4	28.76	28.95	0	11,279	0.00%
2020/11/04	31	28.37	30	28.54	28.90	1	11,238	0.01%
2020/11/03	1	27.70	12	28.70	28.60	-11	11,022	-0.10%
2020/11/02	15	27.29	0	0.00	27.00	15	10,673	0.14%
2020/10/30	4	26.20	5	26.44	26.20	-1	10,273	-0.01%
2020/10/29	21	26.65	10	26.55	26.70	11	10,172	0.11%
2020/10/28	26	26.42	29	26.74	26.15	-3	10,059	-0.03%
2020/10/27	6	26.30	7	26.34	26.10	-1	9,870	-0.01%
2020/10/26	3	26.25	21.5	26.72	26.85	-18.5	9,717	-0.19%
2020/10/23	56	24.82	0	0.00	24.60	56	9,230	0.61%
2020/10/22	21	24.50	10	24.50	24.45	11	9,161	0.12%
2020/10/21	5	25.60	0	0.00	25.30	5	9,085	0.06%
2020/10/20	2	24.88	33	25.19	25.25	-31	8,840	-0.35%
2020/10/19	0	0.00	7	23.50	23.55	-7	8,522	-0.08%
2020/10/15	2	24.05	2	24.65	24.05	0	8,399	0.00%
2020/10/14	6	24.55	6	25.05	24.55	0	8,292	0.00%
2020/10/13	5	23.90	11	24.11	25.05	-6	8,112	-0.07%
2020/10/08	10	23.80	3	23.30	23.80	7	7,540	0.09%
2020/10/07	6	24.45	9	23.88	24.45	-3	7,351	-0.04%
2020/10/06	27	23.36	23	22.73	23.45	4	7,094	0.06%
2020/10/05	5	22.40	39	22.00	22.85	-34	6,852	-0.50%
2020/09/29	53	21.24	9	21.88	21.00	44	6,614	0.66%
2020/09/28	5	20.65	139	21.36	21.65	-134	6,365	-2.11%	大賣/鉅額交易
2020/09/25	10	20.23	1	20.60	20.45	9	6,001	0.15%
2020/09/24	20	19.10	15	19.00	19.20	5	5,795	0.09%
2020/09/23	0	0.00	0.1	19.50	19.50	-0.1	5,708	0.00%
2020/09/22	0	0.00	1	19.75	19.85	-1	5,660	-0.02%
2020/09/21	1	20.30	0	0.00	20.20	1	5,645	0.02%
2020/09/18	0	0.00	1	20.40	20.30	-1	5,627	-0.02%
2020/09/17	26	20.14	0	0.00	20.20	26	5,586	0.47%
2020/09/16	30	19.73	2	19.80	20.10	28	5,575	0.50%
2020/09/15	1	19.50	0	0.00	19.80	1	5,503	0.02%
2020/09/14	0	0.00	37	19.88	19.75	-37	5,435	-0.68%
2020/09/11	2	20.18	4	20.21	20.00	-2	5,337	-0.04%
2020/09/10	42	20.44	4	20.39	20.40	38	5,238	0.73%
2020/09/09	5	20.50	0	0.00	20.40	5	5,195	0.10%
2020/09/08	34	20.19	0	0.00	20.00	34	5,129	0.66%
2020/09/07	4	20.50	0	0.00	20.15	4	5,064	0.08%
2020/09/04	3	20.00	1	20.05	20.00	2	4,899	0.04%
2020/09/03	0	0.00	2	20.40	20.45	-2	4,775	-0.04%
2020/09/02	8	20.91	15	20.85	20.70	-7	4,671	-0.15%
2020/09/01	8	20.91	0	0.00	20.95	8	4,595	0.17%
2020/08/31	0	0.00	6	21.70	21.20	-6	4,531	-0.13%
2020/08/28	2	21.10	0	0.00	21.00	2	4,317	0.05%
2020/08/27	5	21.56	9	21.80	20.90	-4	4,277	-0.09%
2020/08/26	19	22.18	17	22.00	22.10	2	4,161	0.05%
2020/08/25	19	21.43	23	21.21	21.75	-4	3,937	-0.10%
2020/08/24	2	20.45	0	0.00	20.40	2	3,573	0.06%
2020/08/21	5	20.00	3	20.05	20.10	2	3,516	0.06%
2020/08/20	0	0.00	2	20.78	19.95	-2	3,447	-0.06%
2020/08/19	20	20.45	1	20.50	20.35	19	3,250	0.58%
2020/08/18	0	0.00	20	20.10	20.10	-20	3,028	-0.66%
2020/08/17	4	20.31	14	20.40	20.05	-10	2,835	-0.35%
2020/08/14	1	20.35	4	19.91	19.90	-3	2,607	-0.12%
2020/08/10	0	0.00	10	19.00	19.00	-10	2,144	-0.47%
2020/08/05	5	17.20	0	0.00	17.30	5	2,017	0.25%
2020/08/03	0	0.00	2	17.30	17.05	-2	2,024	-0.10%
2020/07/27	1	17.40	0	0.00	17.15	1	2,045	0.05%
2020/07/20	0	0.00	2	17.80	17.90	-2	2,074	-0.10%
2020/07/15	0	0.00	5	18.60	18.60	-5	2,041	-0.24%
2020/07/10	0	0.00	1	18.60	18.65	-1	2,028	-0.05%
2020/07/08	1	18.85	0	0.00	18.70	1	1,906	0.05%
2020/06/30	2	16.45	0	0.00	16.45	2	1,691	0.12%
2020/06/24	1	16.65	0	0.00	16.65	1	1,733	0.06%
2020/05/13	10	16.00	0	0.00	15.95	10	2,283	0.44%
2020/05/07	0	0.00	3	16.70	16.70	-3	2,254	-0.13%
2020/04/30	0	0.00	1	17.00	16.90	-1	2,272	-0.04%
2020/04/22	10	15.70	7	15.80	15.80	3	2,263	0.13%
2020/04/21	2	16.25	0	0.00	15.95	2	2,263	0.09%
2020/03/27	0	0.00	15	13.90	13.90	-15	1,903	-0.79%
2020/03/23	10	11.95	10	12.40	12.25	0	1,812	0.00%
2020/03/20	15	12.20	15	12.55	12.55	0	1,783	0.00%
2020/03/18	15	13.45	0	0.00	13.15	15	1,612	0.93%
2020/03/09	0	0.00	8	16.70	16.50	-8	1,389	-0.58%
2020/03/05	10	17.15	0	0.00	17.15	10	1,364	0.73%
2020/02/27	0	0.00	2	17.45	17.35	-2	1,348	-0.15%
2020/02/19	10	17.55	0	0.00	17.50	10	1,290	0.78%
2020/01/30	2	16.80	0	0.00	16.80	2	1,166	0.17%
2020/01/14	0	0.00	3	18.45	18.40	-3	1,205	-0.25%
2020/01/08	4	18.10	0	0.00	18.00	4	1,276	0.31%
2020/01/06	6	18.35	0	0.00	18.35	6	1,249	0.48%
2020/01/03	0	0.00	2	18.70	18.60	-2	1,270	-0.16%
2019/12/27	0	0.00	2	18.50	18.50	-2	1,331	-0.15%
2019/12/20	0	0.00	15	18.60	18.60	-15	1,378	-1.09%
2019/12/18	1	18.25	1	18.35	18.50	0	1,364	0.00%
2019/12/12	8	18.30	0	0.00	18.15	8	1,324	0.60%
2019/12/05	0	0.00	15	18.45	18.45	-15	1,434	-1.05%
2019/12/03	0	0.00	10	18.35	18.55	-10	1,491	-0.67%
2019/11/14	10	18.05	0	0.00	18.15	10	2,340	0.43%
2019/11/07	10	18.25	0	0.00	18.25	10	2,661	0.38%
2019/11/05	1	18.50	0	0.00	18.60	1	2,832	0.04%
2019/10/25	0	0.00	2	18.50	18.60	-2	3,637	-0.05%
2019/10/21	3	18.15	0	0.00	18.15	3	4,525	0.07%
2019/10/14	20	18.00	20	18.00	18.05	0	4,560	0.00%
2019/10/04	3	17.73	0	0.00	17.70	3	4,628	0.06%
2019/10/03	15	18.20	0	0.00	18.20	15	4,599	0.33%
2019/10/01	20	18.25	0	0.00	18.25	20	4,625	0.43%
2019/09/26	5	18.60	0	0.00	18.55	5	4,686	0.11%
2019/09/11	1	18.85	0	0.00	18.85	1	4,908	0.02%
2019/09/05	2	19.70	0	0.00	19.75	2	4,873	0.04%
2019/09/04	7	20.37	7	20.11	20.15	0	4,831	0.00%
2019/09/03	0	0.00	2	19.70	20.20	-2	4,719	-0.04%
2019/08/22	12	19.19	10	19.20	18.75	2	4,606	0.04%
2019/08/21	0	0.00	5	19.34	19.30	-5	4,570	-0.11%
2019/08/20	2	18.75	0	0.00	18.75	2	4,536	0.04%
2019/08/19	2	19.35	0	0.00	19.15	2	4,493	0.04%
2019/08/15	3	20.07	0	0.00	19.80	3	4,356	0.07%
2019/08/13	2	20.60	2	20.68	20.60	0	4,250	0.00%
2019/08/12	3	21.03	2	20.80	20.65	1	4,215	0.02%
2019/08/08	0	0.00	6	20.75	21.40	-6	4,184	-0.14%
2019/08/07	1	20.60	2	20.25	20.50	-1	4,085	-0.02%
2019/08/05	8	22.03	1	21.30	21.40	7	3,939	0.18%
2019/08/02	1	20.80	6	21.52	21.80	-5	3,813	-0.13%
2019/08/01	1	20.80	1	21.35	20.85	0	3,588	0.00%
2019/07/30	1	21.50	20	21.30	21.25	-19	3,382	-0.56%
2019/07/29	18	21.59	1	22.30	22.10	17	3,295	0.52%
2019/07/26	8	22.21	3	22.35	21.90	5	3,167	0.16%
2019/07/25	1	22.00	12	20.98	21.90	-11	2,829	-0.39%
2019/07/24	3	20.12	26	20.53	20.40	-23	2,501	-0.92%
2019/07/23	0	0.00	30	19.52	19.55	-30	2,277	-1.32%
2019/07/22	0	0.00	1	19.40	19.25	-1	2,169	-0.05%
2019/07/18	0	0.00	5	19.15	19.00	-5	2,087	-0.24%
2019/07/12	1	18.95	0	0.00	19.00	1	2,055	0.05%
2019/07/11	16	19.47	0	0.00	19.45	16	2,032	0.79%
2019/07/08	2	19.15	0	0.00	19.15	2	1,907	0.10%
2019/07/05	0	0.00	1	19.10	19.25	-1	1,893	-0.05%
2019/07/04	15	19.30	0	0.00	19.25	15	1,874	0.80%
2019/07/03	10	19.15	10	19.00	19.10	0	1,844	0.00%
2019/07/02	1	18.40	10	18.65	19.10	-9	1,787	-0.50%
2019/06/28	30	18.17	0	0.00	18.10	30	1,697	1.77%
2019/06/27	0	0.00	20	18.40	18.40	-20	1,678	-1.19%
2019/06/20	0	0.00	1	17.90	17.95	-1	1,518	-0.07%
2019/06/19	5	18.40	10	18.35	18.40	-5	1,477	-0.34%
2019/06/18	1	18.55	0	0.00	18.40	1	1,443	0.07%
2019/06/14	13	18.61	3	18.40	18.40	10	1,419	0.70%
2019/06/13	5	18.20	0	0.00	18.40	5	1,370	0.36%
2019/05/31	0	0.00	1	18.45	18.85	-1	1,114	-0.09%
2019/05/30	1	18.70	8	18.83	18.85	-7	1,052	-0.67%
2019/05/24	0	0.00	7	17.78	17.90	-7	854	-0.82%
2019/05/22	0	0.00	18	17.40	17.50	-18	811	-2.22%
2019/05/21	8	17.20	0	0.00	17.55	8	794	1.01%
2019/05/20	10	17.20	0	0.00	17.10	10	751	1.33%
2019/05/17	0	0.00	15	16.85	16.95	-15	745	-2.01%
2019/05/16	15	17.15	0	0.00	17.05	15	727	2.06%
2019/05/14	0	0.00	2	16.40	16.70	-2	687	-0.29%
2019/05/03	4	16.73	0	0.00	16.55	4	650	0.61%
2019/05/02	0	0.00	1	16.45	16.50	-1	635	-0.16%
2019/04/29	0	0.00	2	16.25	16.25	-2	621	-0.32%
2019/04/25	1	16.25	0	0.00	16.25	1	612	0.16%
2019/04/09	0	0.00	2	16.05	16.00	-2	513	-0.39%
2019/03/22	0	0.00	2	16.05	16.05	-2	451	-0.44%
2018/10/01	0	0.00	2	16.85	16.75	-2	1,223	-0.16%
2018/09/12	0	0.00	1	16.95	16.85	-1	1,331	-0.08%
2018/08/03	0	0.00	82	16.70	16.75	-82	1,358	-6.04%
2018/06/11	0	0.00	5	16.70	16.70	-5	1,473	-0.34%
2018/05/23	1	16.40	1	16.55	16.40	0	1,608	0.00%
2018/05/22	1	16.55	1	16.60	16.55	0	1,590	0.00%
2018/05/21	1	16.55	1	16.60	16.55	0	1,595	0.00%
2018/05/18	1	16.60	1	16.55	16.60	0	1,610	0.00%
2018/05/17	1	16.55	1	16.60	16.55	0	1,629	0.00%
2018/05/15	13	16.54	0	0.00	16.50	13	1,604	0.81%
2018/05/14	6	16.75	0	0.00	16.75	6	1,644	0.36%
2018/05/02	10	17.05	0	0.00	17.05	10	1,748	0.57%
2018/04/24	4	17.10	0	0.00	17.05	4	1,835	0.22%
2018/04/23	0	0.00	5	17.25	17.20	-5	1,843	-0.27%
2018/04/18	1	16.95	1	17.05	16.95	0	1,907	0.00%
2018/04/17	1	17.05	1	17.15	17.05	0	1,940	0.00%
2018/04/16	5	17.15	0	0.00	17.10	5	1,970	0.25%
2018/03/27	2	18.00	2	17.95	18.00	0	2,181	0.00%
2018/03/22	10	18.25	0	0.00	18.15	10	2,190	0.46%
2018/03/16	3	18.60	3	18.00	18.60	0	2,168	0.00%
2018/03/15	1	17.90	0	0.00	17.85	1	2,191	0.05%
2018/03/13	3	18.00	3	18.10	18.00	0	2,281	0.00%
2018/03/12	2	18.10	2	18.25	18.10	0	2,314	0.00%
2018/01/23	0	0.00	1	19.10	19.20	-1	3,105	-0.03%
2018/01/19	0	0.00	2	19.80	19.80	-2	3,087	-0.06%
2018/01/12	0	0.00	5	19.85	20.00	-5	3,398	-0.15%
2018/01/11	0	0.00	2	20.00	19.90	-2	3,369	-0.06%
2018/01/08	2	19.70	0	0.00	19.65	2	3,293	0.06%
2018/01/02	5	20.15	0	0.00	19.85	5	3,233	0.15%